2551 マルサンアイ(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-273863863863865,0001,930
2001-12-263863903863866,0001,930
2001-12-253863863863867,0001,930
2001-12-213753853753852,0001,925
2001-12-203753763753753,0001,875
2001-12-193653703653706,0001,850
2001-12-143603603603602,0001,800
2001-12-133583603583603,0001,800
2001-12-123593593593596,0001,795
2001-12-113593593593594,0001,795
2001-12-103593593593592,0001,795
2001-12-053603603603601,0001,800
2001-12-043553603553608,0001,800
2001-12-033503503503504,0001,750
2001-11-303453503453506,0001,750
2001-11-293453453403402,0001,700
2001-11-283453453453451,0001,725
2001-11-273453453453451,0001,725
2001-11-263453453453452,0001,725
2001-11-223453453403406,0001,700
2001-11-213493493453457,0001,725
2001-11-203483493483496,0001,745
2001-11-193453453453455,0001,725
2001-11-153403403403406,0001,700
2001-11-143403403403401,0001,700
2001-11-123403503403506,0001,750
2001-11-083353353353351,0001,675
2001-11-0235535534035516,0001,775
2001-11-0134534533534511,0001,725
2001-10-313403403403403,0001,700
2001-10-293403403403401,0001,700
2001-10-263453453403402,0001,700
2001-10-253413413413412,0001,705
2001-10-243413413403403,0001,700
2001-10-233503503403409,0001,700
2001-10-223503503503502,0001,750
2001-10-193543553543556,0001,775
2001-10-1835335535235511,0001,775
2001-10-173543553523527,0001,760
2001-10-1635735735535510,0001,775
2001-10-153573573573573,0001,785
2001-10-1234535834035811,0001,790
2001-10-1134636034034019,0001,700
2001-10-103443453423424,0001,710
2001-10-093453453403457,0001,725
2001-10-053423453423453,0001,725
2001-10-043403423403429,0001,710
2001-10-0334034534034511,0001,725
2001-10-0233234033233516,0001,675
2001-10-013323323323328,0001,660
2001-09-283383383323323,0001,660
2001-09-273353383353382,0001,690
2001-09-263353383353356,0001,675
2001-09-253353383353386,0001,690
2001-09-213333353303355,0001,675
2001-09-2033534033333316,0001,665
2001-09-193383383353357,0001,675
2001-09-183353383353387,0001,690
2001-09-173323323303306,0001,650
2001-09-143353393353356,0001,675
2001-09-133383393313393,0001,695
2001-09-123203233203237,0001,615
2001-09-1134034033533611,0001,680
2001-09-103313403303359,0001,675
2001-09-073253313253315,0001,655
2001-09-063203253203255,0001,625
2001-09-053253253253251,0001,625
2001-09-0433033031032519,0001,625
2001-09-033253253253255,0001,625
2001-08-313153303153306,0001,650
2001-08-303203203203204,0001,600
2001-08-293213213203203,0001,600
2001-08-283213213203203,0001,600
2001-08-243303303213217,0001,605
2001-08-233203213203213,0001,605
2001-08-2233534033533513,0001,675
2001-08-2133033532132110,0001,605
2001-08-203253303253302,0001,650
2001-08-173203203203206,0001,600
2001-08-163203203203202,0001,600
2001-08-153203213203204,0001,600
2001-08-143183183163162,0001,580
2001-08-133203203203202,0001,600
2001-08-103203203203201,0001,600
2001-08-0931531531031126,0001,555
2001-08-083153153153151,0001,575
2001-08-073203203203201,0001,600
2001-08-063153153153151,0001,575
2001-08-033303303203206,0001,600
2001-08-023203253203259,0001,625
2001-08-013203223113208,0001,600
2001-07-313103153103157,0001,575
2001-07-303103103103109,0001,550
2001-07-273103103103103,0001,550
2001-07-263103103103103,0001,550
2001-07-253113113103102,0001,550
2001-07-243253253103107,0001,550
2001-07-233113113103109,0001,550
2001-07-193103103103102,0001,550
2001-07-1832032031031011,0001,550
2001-07-1732032031932013,0001,600
2001-07-163123123103106,0001,550
2001-07-133103113103112,0001,555
2001-07-1231531531031014,0001,550
2001-07-1132032031531511,0001,575
2001-07-103233243233242,0001,620
2001-07-0932532532032017,0001,600
2001-07-0632432632032012,0001,600
2001-07-053253253253253,0001,625
2001-07-0432032532032520,0001,625
2001-07-033303303233235,0001,615
2001-07-0233533532032526,0001,625
2001-06-2933133233033014,0001,650
2001-06-2833033032133013,0001,650
2001-06-2732733032033034,0001,650
2001-06-2633333333033021,0001,650
2001-06-2533133433133117,0001,655
2001-06-2233233433033120,0001,655
2001-06-2133333433033051,0001,650
2001-06-2032833332533333,0001,665
2001-06-1932032932032848,0001,640
2001-06-1832532531532052,0001,600
2001-06-15330330315325130,0001,625
2001-06-143013443013401,061,0001,700

分割・併合履歴 : [2016-03-16]1株→0.2株